<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
TehranDarou_Share,d,20030215,000000,1319.25,1319.25,1319.25,1319.25,106,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030219,000000,1319.25,1500.00,1319.25,1319.25,2906912,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030310,000000,1319.25,1319.25,1319.25,1319.25,240,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030319,000000,1319.25,1319.32,1319.25,1319.32,2139,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030407,000000,1319.32,1319.32,1319.32,1319.32,7831,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030506,000000,1319.32,1319.32,1319.32,1319.32,410,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030510,000000,1319.93,1319.93,1319.93,1319.93,100,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030514,000000,1320.22,1320.22,1320.22,1320.22,100,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030517,000000,1320.52,1320.52,1320.52,1320.52,24750,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030518,000000,1320.75,1320.75,1320.75,1320.75,3000,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030520,000000,1321.20,1321.20,1321.20,1321.20,100,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030528,000000,1325.18,1325.18,1325.18,1325.18,600,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030603,000000,1326.38,1326.60,1326.38,1326.60,1800,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030608,000000,1327.43,1328.55,1327.43,1328.55,2500,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030609,000000,1329.75,1329.75,1329.75,1329.75,100,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030611,000000,1330.88,1331.40,1330.88,1331.40,1300,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030618,000000,1331.93,1331.93,1331.93,1331.93,100,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20030621,000000,1332.00,1332.00,1332.00,1332.00,100,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20031117,000000,1425.00,1425.00,1425.00,1425.00,5223,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20031214,000000,1424.93,1424.93,1424.93,1424.93,800,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20031215,000000,1424.78,1424.85,1424.78,1424.85,110,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040106,000000,1424.25,1424.48,1424.25,1424.48,1010,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040118,000000,1423.50,1424.03,1423.50,1424.03,710,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040126,000000,1423.58,1423.88,1423.58,1423.72,1110,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040127,000000,1423.72,1494.90,1423.72,1463.18,1110,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040204,000000,1463.18,1463.18,1463.18,1463.18,300,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040209,000000,1536.30,1536.30,1536.30,1536.30,8353,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040216,000000,1536.30,1536.30,1536.30,1536.30,100,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040313,000000,1613.10,1613.10,1613.10,1613.10,2700,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040609,000000,1693.73,1693.73,1693.73,1693.73,2700,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040720,000000,1777.50,1778.40,1777.50,1777.65,2510,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040814,000000,1778.63,1778.63,1777.73,1777.73,250,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20040816,000000,1778.63,1778.63,1777.80,1777.80,270,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20041130,000000,1778.63,1778.63,1778.18,1778.18,1210,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20050206,000000,1867.28,1867.28,1867.28,1867.28,500,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20050405,000000,1960.58,1960.58,1960.58,1960.58,3000,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20050419,000000,2058.60,2058.60,2058.60,2058.60,4000,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20050622,000000,2058.60,2058.60,2058.60,2058.60,1000,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20050821,000000,2058.60,2058.60,2058.60,2058.60,200,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20060219,000000,2000.00,2000.00,2000.00,2000.00,1000,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20060415,000000,2000.00,2000.00,2000.00,2000.00,15411,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20060423,000000,2000.00,2000.00,2000.00,2000.00,15411,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20060530,000000,2012.50,2012.50,2012.50,2012.50,1000,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20060531,000000,2000.00,2011.88,2000.00,2011.88,189,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20060607,000000,2000.00,2010.88,2000.00,2010.88,309,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20060718,000000,1250.00,1312.50,1250.00,1258.50,7283,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20060807,000000,1283.62,1283.62,1259.62,1259.62,208,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20060809,000000,1283.62,1283.62,1260.75,1260.75,208,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20061003,000000,1285.88,1285.88,1273.25,1273.25,2010,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20061004,000000,1298.62,1298.62,1274.50,1274.50,208,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20061212,000000,1375.00,1375.00,1375.00,1375.00,1166,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070110,000000,1375.00,1402.50,1375.12,1375.12,34,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070113,000000,1402.62,1402.62,1375.25,1375.25,34,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070115,000000,1402.75,1402.75,1375.50,1375.50,54,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070120,000000,1403.00,1403.00,1375.62,1375.62,34,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070203,000000,1375.62,1403.12,1376.00,1376.00,56,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070204,000000,1403.50,1403.50,1396.62,1396.62,3010,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070207,000000,1424.50,1424.50,1400.12,1400.12,510,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070410,000000,1402.50,1402.50,1402.50,1402.50,1000,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070424,000000,1402.50,1402.50,1402.50,1402.50,88,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070527,000000,1401.25,1402.38,1401.25,1402.38,510,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070603,000000,1402.38,1402.38,1402.38,1402.38,265,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070609,000000,1402.38,1402.38,1402.38,1402.38,671,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20070613,000000,1374.38,1398.88,1374.38,1398.88,510,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20081109,000000,1545.00,1545.00,1545.00,1545.00,1636,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20081222,000000,1545.00,1545.00,1545.00,1545.00,708,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20090823,000000,1250.00,1250.00,1250.00,1250.00,5416,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20091216,000000,1293.75,1293.75,1293.75,1293.75,200,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20091219,000000,1295.88,1295.88,1295.88,1295.88,91800,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20120520,000000,1112.00,1112.00,1112.00,1112.00,1400,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20121211,000000,1844.00,1917.00,1917.00,1917.00,30,0000,CapitalIncreaseIncludingContribution
TehranDarou_Share,d,20130428,000000,958.00,958.00,958.00,958.00,3192,0000,CapitalIncreaseIncludingContribution
